Avacta Group (AVCT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avacta Group

Date Open High Low Close* Volume
08/11/2017 68.50p 69.47p 67.75p 68.50p 4791
07/11/2017 68.50p 69.47p 67.28p 68.50p 11141
06/11/2017 68.50p 69.50p 67.28p 68.50p 2276
03/11/2017 67.25p 69.50p 67.05p 68.50p 11494
02/11/2017 67.25p 68.00p 66.75p 67.25p 3660
01/11/2017 66.50p 68.00p 66.00p 67.25p 14630
31/10/2017 67.50p 67.50p 66.01p 66.50p 15177
30/10/2017 67.50p 67.50p 67.05p 67.50p 4500
27/10/2017 69.00p 69.50p 67.50p 67.50p 19424
26/10/2017 69.50p 69.70p 68.00p 69.00p 17225
25/10/2017 69.50p 69.50p 68.15p 69.50p 2418
24/10/2017 70.00p 70.50p 69.15p 69.50p 21192
23/10/2017 70.00p 71.00p 69.15p 70.00p 2936
20/10/2017 69.50p 70.70p 69.15p 70.00p 10339
19/10/2017 69.50p 69.95p 69.15p 69.50p 3097
18/10/2017 69.00p 70.00p 68.10p 69.50p 13016
17/10/2017 70.00p 70.00p 68.00p 69.00p 45874
16/10/2017 72.50p 73.00p 70.00p 70.50p 297489
13/10/2017 72.50p 72.50p 71.50p 72.50p 44592
12/10/2017 72.50p 72.50p 72.50p 72.50p 78276
11/10/2017 72.00p 72.50p 72.00p 72.50p 23828
10/10/2017 72.00p 72.00p 71.50p 72.00p 10502
09/10/2017 71.50p 71.50p 71.50p 71.50p 7402
06/10/2017 70.50p 72.50p 71.50p 71.50p 38469
05/10/2017 68.00p 72.50p 67.00p 71.50p 157877
04/10/2017 64.50p 68.50p 61.00p 67.00p 169369
03/10/2017 67.00p 67.00p 66.00p 66.00p 54122
02/10/2017 68.50p 68.50p 67.00p 67.00p 48974
29/09/2017 70.00p 70.00p 68.00p 68.50p 9638
28/09/2017 71.50p 71.50p 70.00p 70.00p 7566
27/09/2017 71.50p 71.50p 71.50p 71.50p 10249
26/09/2017 71.50p 71.50p 71.50p 71.50p 10125
25/09/2017 72.00p 72.00p 71.50p 71.50p 7462
22/09/2017 72.50p 72.50p 72.00p 72.00p 7500
21/09/2017 73.50p 73.50p 72.50p 72.50p 22595
20/09/2017 73.50p 73.50p 73.50p 73.50p 109828
19/09/2017 73.50p 73.50p 73.50p 73.50p 1347
18/09/2017 73.50p 73.50p 73.50p 73.50p 3554
15/09/2017 73.50p 73.50p 73.50p 73.50p 10000
14/09/2017 73.50p 73.50p 73.50p 73.50p 4724
13/09/2017 73.50p 73.50p 73.50p 73.50p 8692
12/09/2017 73.50p 73.50p 73.50p 73.50p 12778
11/09/2017 73.50p 73.50p 73.50p 73.50p 18297
08/09/2017 73.00p 73.50p 73.00p 73.50p 22257
07/09/2017 73.50p 73.50p 73.00p 73.00p 24576
06/09/2017 73.50p 73.50p 73.50p 73.50p 1599
05/09/2017 74.50p 74.50p 73.50p 73.50p 19866
04/09/2017 74.50p 76.50p 74.50p 74.50p 7766
01/09/2017 74.50p 74.50p 74.50p 74.50p 14442
31/08/2017 75.50p 75.50p 74.50p 74.50p 14765
30/08/2017 75.50p 75.50p 75.50p 75.50p 2000
29/08/2017 75.50p 75.50p 75.50p 75.50p 28161
25/08/2017 76.50p 76.50p 75.50p 75.50p 8498
24/08/2017 76.50p 76.50p 76.50p 76.50p 720
23/08/2017 76.50p 76.50p 76.50p 76.50p 71700
22/08/2017 75.00p 76.50p 75.00p 76.50p 170230
21/08/2017 74.50p 75.00p 74.50p 75.00p 211181
18/08/2017 74.50p 74.50p 74.50p 74.50p 19093
17/08/2017 74.50p 74.50p 74.50p 74.50p 10287
16/08/2017 74.50p 74.50p 74.50p 74.50p 65242
15/08/2017 75.50p 75.50p 73.00p 74.50p 30642
14/08/2017 77.00p 77.00p 75.50p 75.50p 19312
11/08/2017 77.50p 77.50p 77.00p 77.00p 12039
10/08/2017 77.50p 77.50p 77.50p 77.50p 4226
09/08/2017 77.50p 77.50p 77.50p 77.50p 5149
08/08/2017 78.00p 78.00p 77.50p 77.50p 6663
07/08/2017 78.50p 78.50p 78.00p 78.00p 29585
04/08/2017 76.50p 76.50p 76.50p 76.50p 454
03/08/2017 76.50p 76.50p 76.50p 76.50p 10769
02/08/2017 81.00p 81.00p 76.50p 76.50p 43881
01/08/2017 81.00p 81.00p 81.00p 81.00p 5200
31/07/2017 81.00p 81.00p 81.00p 81.00p 16198
28/07/2017 83.00p 83.00p 81.00p 81.00p 94714
27/07/2017 83.50p 83.50p 83.00p 83.00p 2626
26/07/2017 85.00p 85.00p 83.50p 83.50p 13454
25/07/2017 86.00p 86.00p 85.00p 85.00p 5000
24/07/2017 86.00p 86.00p 86.00p 86.00p 2723
21/07/2017 86.50p 86.50p 86.00p 86.00p 15989
20/07/2017 88.00p 88.00p 86.50p 86.50p 18103
19/07/2017 88.00p 88.00p 88.00p 88.00p 2198
18/07/2017 88.00p 88.00p 88.00p 88.00p 8442
17/07/2017 88.00p 88.00p 88.00p 88.00p 1117
14/07/2017 88.00p 88.00p 88.00p 88.00p 0
13/07/2017 88.00p 88.00p 88.00p 88.00p 2773
12/07/2017 88.00p 88.00p 88.00p 88.00p 7189
11/07/2017 88.00p 88.00p 88.00p 88.00p 7450
10/07/2017 88.50p 88.50p 88.00p 88.00p 8023
07/07/2017 88.50p 88.50p 88.50p 88.50p 7929
06/07/2017 90.50p 90.50p 88.50p 88.50p 24576
05/07/2017 90.50p 90.50p 90.50p 90.50p 9810
04/07/2017 90.50p 90.50p 90.50p 90.50p 174449
03/07/2017 87.00p 90.50p 87.00p 90.50p 47676
30/06/2017 86.50p 87.50p 86.50p 87.00p 35811
29/06/2017 86.00p 86.50p 86.00p 86.50p 7430
28/06/2017 86.00p 86.00p 86.00p 86.00p 916
27/06/2017 86.00p 86.00p 86.00p 86.00p 8279
26/06/2017 83.50p 86.00p 83.50p 86.00p 21633
23/06/2017 83.50p 83.50p 83.50p 83.50p 12160
22/06/2017 84.00p 84.00p 83.50p 83.50p 0
21/06/2017 86.00p 86.00p 84.00p 84.00p 0
20/06/2017 86.00p 86.00p 86.00p 86.00p 0
19/06/2017 86.50p 86.50p 86.00p 86.00p 0
16/06/2017 86.50p 86.50p 85.00p 86.50p 3000
15/06/2017 86.50p 87.64p 85.00p 86.50p 21959
14/06/2017 84.00p 88.00p 84.00p 86.50p 37279
13/06/2017 85.00p 85.00p 83.15p 84.00p 7301
12/06/2017 85.00p 86.50p 83.00p 85.00p 5601
09/06/2017 88.50p 88.50p 83.15p 85.00p 22284
08/06/2017 89.00p 89.00p 88.00p 88.50p 20627
07/06/2017 92.00p 92.20p 89.00p 89.00p 23705
06/06/2017 94.00p 94.00p 91.00p 92.00p 27402
05/06/2017 96.50p 96.50p 93.30p 94.00p 14762
02/06/2017 96.50p 96.80p 95.00p 96.50p 3844
01/06/2017 96.50p 96.50p 95.00p 96.50p 1000
31/05/2017 96.50p 96.50p 95.00p 96.50p 16188
30/05/2017 96.50p 97.97p 95.45p 96.50p 16335
26/05/2017 96.50p 98.00p 95.50p 96.50p 8728
25/05/2017 96.50p 98.00p 95.50p 96.50p 6312
24/05/2017 96.50p 97.70p 95.00p 96.50p 36924
23/05/2017 91.50p 98.00p 91.50p 96.50p 61901
22/05/2017 89.00p 92.50p 87.48p 91.50p 26742
19/05/2017 87.50p 87.50p 86.00p 87.00p 6440
18/05/2017 87.50p 89.50p 87.01p 87.50p 5428
17/05/2017 89.50p 89.50p 87.00p 87.50p 30926
16/05/2017 90.00p 90.75p 89.00p 89.50p 11177
15/05/2017 89.50p 90.45p 89.00p 90.00p 6137
12/05/2017 90.00p 90.75p 88.00p 89.50p 14065
11/05/2017 90.50p 92.00p 88.00p 90.00p 14807
10/05/2017 87.50p 92.00p 80.00p 90.50p 396832
09/05/2017 85.50p 85.50p 85.00p 85.50p 917
08/05/2017 86.50p 87.50p 85.00p 85.50p 13468
05/05/2017 86.50p 86.97p 86.00p 86.50p 7133
04/05/2017 87.00p 88.00p 86.10p 86.50p 14720
03/05/2017 88.00p 89.40p 86.72p 87.00p 21163
02/05/2017 89.50p 89.70p 86.72p 88.00p 22251
28/04/2017 89.50p 91.00p 88.29p 89.50p 28746
27/04/2017 87.50p 92.00p 87.50p 89.50p 110523
26/04/2017 81.50p 90.00p 81.00p 87.50p 64300
25/04/2017 80.00p 83.00p 80.00p 81.50p 23229
24/04/2017 71.50p 81.00p 70.00p 80.00p 190748
21/04/2017 70.50p 70.65p 69.00p 69.50p 22523
20/04/2017 70.50p 71.00p 70.00p 70.50p 35713
19/04/2017 72.00p 72.00p 70.00p 70.50p 11288
18/04/2017 73.50p 73.50p 72.00p 72.50p 6046
13/04/2017 73.50p 74.40p 72.00p 73.50p 8035
12/04/2017 72.50p 74.85p 72.00p 73.50p 25432
11/04/2017 74.50p 74.80p 72.50p 72.50p 48868
10/04/2017 75.50p 77.00p 74.00p 74.50p 8977
07/04/2017 72.00p 77.95p 71.38p 75.50p 33859
06/04/2017 69.50p 72.00p 69.35p 72.00p 83488
05/04/2017 69.50p 70.00p 69.35p 69.50p 11869
04/04/2017 68.00p 70.50p 68.00p 69.50p 114781
03/04/2017 61.50p 68.48p 61.50p 68.00p 132894
31/03/2017 61.00p 61.60p 60.00p 61.00p 39601
30/03/2017 61.50p 62.50p 61.00p 61.00p 22080
29/03/2017 62.50p 63.07p 61.22p 61.50p 15489
28/03/2017 63.00p 63.50p 61.15p 62.50p 36595
27/03/2017 63.00p 63.38p 62.00p 63.00p 17553
24/03/2017 62.50p 63.38p 62.00p 63.00p 23847
23/03/2017 66.00p 66.00p 61.50p 63.00p 48109
22/03/2017 66.00p 66.00p 65.00p 66.00p 1837
21/03/2017 66.00p 66.00p 63.82p 66.00p 5478
20/03/2017 66.50p 66.50p 65.00p 66.00p 4057
17/03/2017 66.50p 66.50p 66.00p 66.50p 2949
16/03/2017 66.50p 66.50p 66.00p 66.50p 108
15/03/2017 66.50p 66.50p 66.00p 66.50p 7232
14/03/2017 66.50p 66.50p 66.00p 66.50p 11008
13/03/2017 66.50p 66.50p 66.05p 66.50p 25096
10/03/2017 66.50p 68.50p 66.10p 66.50p 28073
09/03/2017 66.50p 66.50p 66.00p 66.50p 7405
08/03/2017 66.50p 66.50p 66.05p 66.50p 22890
07/03/2017 66.50p 66.50p 66.05p 66.50p 5336
06/03/2017 66.50p 66.50p 66.05p 66.50p 11849
03/03/2017 66.50p 66.50p 66.05p 66.50p 3082
02/03/2017 66.50p 66.50p 66.05p 66.50p 31363
01/03/2017 66.50p 66.55p 66.05p 66.50p 17261
28/02/2017 66.50p 67.00p 66.05p 66.50p 18484
27/02/2017 67.50p 67.50p 66.05p 66.50p 15615
24/02/2017 67.50p 67.50p 66.75p 67.50p 5316
23/02/2017 67.50p 67.50p 66.30p 67.50p 10564
22/02/2017 68.00p 68.00p 66.75p 67.50p 10417
21/02/2017 68.00p 68.00p 67.98p 68.00p 5628
20/02/2017 68.00p 68.00p 67.00p 68.00p 1457
17/02/2017 68.00p 68.00p 67.00p 68.00p 842
16/02/2017 68.00p 68.00p 67.00p 68.00p 4821
15/02/2017 68.00p 68.20p 67.00p 68.00p 7521
14/02/2017 69.00p 69.00p 67.04p 68.00p 25960
13/02/2017 69.50p 69.50p 68.00p 69.00p 7214
10/02/2017 69.50p 69.70p 69.50p 69.50p 7155
09/02/2017 69.50p 69.75p 69.00p 69.50p 11768
08/02/2017 70.00p 70.00p 69.00p 69.50p 7773
07/02/2017 70.00p 71.00p 70.00p 70.00p 505
06/02/2017 70.00p 70.50p 69.01p 70.00p 16496
03/02/2017 70.00p 70.33p 69.15p 70.00p 8044
02/02/2017 70.00p 70.50p 69.15p 70.00p 32758
01/02/2017 70.00p 70.44p 70.00p 70.00p 25450
31/01/2017 70.50p 70.50p 69.05p 70.00p 25887
30/01/2017 70.50p 71.00p 70.12p 70.50p 27446
27/01/2017 70.50p 70.50p 70.12p 70.50p 5017
26/01/2017 70.00p 70.75p 70.00p 70.50p 38813

*Close Price adjusted for both dividends and splits